Quantcast

National Energy Services Reunited Corp. Ordinary Shares Historical Stock Prices

NESR 
$10.95
*  
0.26
2.32%
Get NESR Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading NESR now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    NESR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.11 11.11 10.7486 10.95 11,948
08/13/2018 11.11 11.11 10.7486 10.95 11,948
08/10/2018 11.15 11.4 11.05 11.21 63,514
08/09/2018 11.1662 11.1662 11.07 11.1 8,418
08/08/2018 11.31 11.31 11.3 11.3 1,119
08/07/2018 11.38 11.525 11.2603 11.4 17,238
08/06/2018 11.39 11.4 11.2 11.2 627
08/03/2018 11.3656 11.3656 11.25 11.25 395
08/02/2018 11.41 11.41 11.41 11.41 00
08/01/2018 11.09 11.4347 11.09 11.41 2,127
07/31/2018 11.22 11.73 10.97 10.97 12,367
07/30/2018 11.2 11.2 11.2 11.2 214
07/27/2018 11.2 11.2 11.15 11.1575 15,131
07/26/2018 11.15 11.2 11.15 11.2 1,748
07/25/2018 11 11.15 11 11.15 35,578
07/24/2018 10.85 11 10.8375 10.87 17,967
07/23/2018 10.8 10.92 10.8 10.85 3,425
07/20/2018 10.9 10.9 10.9 10.9 5,456
07/19/2018 10.62 10.8148 10.62 10.8 722
07/18/2018 10.87 10.87 10.79 10.79 751
07/17/2018 10.97 10.97 10.71 10.87 3,013
07/16/2018 10.98 11.14 10.63 10.63 38,065
07/13/2018 10.69 10.97 10.69 10.97 245
07/12/2018 10.637 10.87 10.61 10.61 7,428
07/11/2018 10.9 10.9 10.53 10.6 3,921
07/10/2018 10.6 10.6 10.6 10.6 1,122
07/09/2018 10.525 10.6 10.52 10.52 6,380
07/06/2018 10.5 10.59 10.475 10.59 11,599
07/05/2018 10.6 10.62 10.5 10.59 7,341
07/03/2018 10.47 10.5 10.425 10.425 10,468
07/02/2018 10.3 10.47 10.3 10.47 6,779
06/29/2018 10.35 10.4683 10.35 10.35 442
06/28/2018 10.35 10.4999 10.22 10.4999 2,448
06/27/2018 10.51 10.51 10.36 10.36 5,401
06/26/2018 10.5 10.58 10.01 10.48 9,709
06/25/2018 10.56 10.679 10.35 10.58 6,027
06/22/2018 10.64 10.64 10.31 10.59 5,826
06/21/2018 10.25 10.39 10.24 10.39 10,783
06/20/2018 10.35 10.35 10.35 10.35 114
06/19/2018 10.47 10.59 10.25 10.59 14,095
06/18/2018 10.3 10.4 10.3 10.31 29,469
06/15/2018 10.42 10.48 10.35 10.35 5,255
06/14/2018 10.53 10.53 10.35 10.35 56,249
06/13/2018 10.39 10.59 10.3 10.59 52,279
06/12/2018 10.5 10.92 10.301 10.39 15,055
06/11/2018 10.31 10.73 10.2611 10.49 57,349
06/08/2018 10.26 10.26 10.2 10.23 25,877
06/07/2018 10.2 10.3 10.1296 10.255 71,191
06/06/2018 10.19 10.2 10.185 10.185 4,004
06/05/2018 10.01 10.01 10.01 10.01 269
06/04/2018 10.1829 10.1831 10.1 10.1 101,553
06/01/2018 10.1524 10.2 10.1524 10.2 746
05/31/2018 10.25 10.29 10.19 10.19 6,372
05/30/2018 10.01 11.33 10.01 10.19 17,788
05/29/2018 10.05 10.05 9.97 9.97 3,152
05/25/2018 10.05 10.11 9.98 10.01 604,407
05/24/2018 10.07 10.2 10.07 10.1 1,011,718
05/23/2018 10.06 10.1 10.05 10.05 42,844
05/22/2018 10.22 10.22 9.921 10.08 405,535
05/21/2018 10.12 10.3 10.04 10.16 531,497
05/18/2018 10.2 10.2 10.0904 10.13 1,631,395
05/17/2018 10.14 10.42 10.08 10.13 3,081,561
05/16/2018 10.1 10.7 10.04 10.07 1,379,988
05/15/2018 10.009 10.6 9.97 10.06 55,085
05/14/2018 10.0883 10.09 10.05 10.06 79,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio